
Zoo Digital Group Plc (ZOO)
LSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1 | -3.50877192982 | 28.5 | 28.5 | 27 | 112379 | 27.47773787 | DE |
4 | -7 | -20.2898550725 | 34.5 | 34.5 | 27 | 291487 | 30.64031296 | DE |
12 | -6 | -17.9104477612 | 33.5 | 39.5 | 27 | 264989 | 33.31309527 | DE |
26 | -30.5 | -52.5862068966 | 58 | 64.5 | 27 | 401150 | 39.66569988 | DE |
52 | -10 | -26.6666666667 | 37.5 | 66.5 | 21.75 | 617154 | 40.37833489 | DE |
156 | -108 | -79.704797048 | 135.5 | 219 | 21.75 | 384377 | 69.30187554 | DE |
260 | -43.5 | -61.2676056338 | 71 | 219 | 21.75 | 290345 | 74.06454484 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738949400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 423258 |
1738863000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 107615 |
1738776600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 136285 |
1738690200 | 27.5 | 0.5 | 1.85 | 28 | 28 | 27.5 | 180541 |
1738603800 | 27 | -1.5 | -5.26 | 28.5 | 28.5 | 27 | 99976 |
1738344600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 37479 |
1738258200 | 28.5 | -1.1 | -3.72 | 28.5 | 28.5 | 28.5 | 108483 |
1738171800 | 29.6 | 2.1 | 7.64 | 27.5 | 29.6 | 27.5 | 415787 |
1738085400 | 27.5 | -0.5 | -1.79 | 27.5 | 28.5 | 27.5 | 257532 |
1737999000 | 28 | -1.5 | -5.08 | 29.5 | 29.5 | 27.5 | 510320 |
1737739800 | 29.5 | -1.5 | -4.84 | 31.5 | 31.5 | 29.5 | 788270 |
1737653400 | 31 | -1.5 | -4.62 | 32.5 | 32.5 | 30.5 | 715646 |
1737567000 | 32.5 | 1 | 3.17 | 31.5 | 32.5 | 31.5 | 566812 |
1737480600 | 31.5 | -1.5 | -4.55 | 33 | 33 | 31.5 | 317060 |
1737394200 | 33 | -0.5 | -1.49 | 33.5 | 33.5 | 33 | 62577 |
1737135000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 64801 |
1737048600 | 33.5 | 0 | 0.00 | 33.5 | 34.5 | 33.5 | 871211 |
1736962200 | 33.5 | 1 | 3.08 | 32.5 | 33.5 | 32.5 | 131203 |
1736875800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 39354 |
1736789400 | 32.5 | 0.4 | 1.25 | 32.5 | 32.5 | 32.5 | 71688 |
1736530200 | 32.1 | -2.4 | -6.96 | 34.5 | 34.5 | 32.1 | 347091 |
1736443800 | 34.5 | -0.6 | -1.71 | 34.5 | 34.5 | 34.5 | 17834 |
1736357400 | 35.1 | -1.4 | -3.84 | 36.5 | 36.5 | 34.5 | 659691 |
1736271000 | 36.5 | -0.5 | -1.35 | 37 | 37 | 36.5 | 94190 |
1736184600 | 37 | -2 | -5.13 | 39 | 39 | 37 | 194243 |
1735925400 | 39 | 0 | 0.00 | 39.5 | 39.5 | 39 | 259801 |
1735839000 | 39 | 0.5 | 1.30 | 38.5 | 39.5 | 38.5 | 53841 |
1735666200 | 38.5 | 1 | 2.67 | 37.5 | 39.5 | 37.3 | 226347 |
1735579800 | 37.5 | 1.5 | 4.17 | 36 | 37.5 | 36 | 241292 |
1735320600 | 36 | 0 | 0.00 | 36 | 36.2 | 34.7 | 281491 |
1735061400 | 36 | 0 | 0.00 | 36 | 36.25 | 34.25 | 426157 |
1734975000 | 36 | 0.5 | 1.41 | 36.5 | 36.5 | 34.5 | 189817 |
1734715800 | 35.5 | -0.5 | -1.39 | 36 | 37 | 35.5 | 210066 |
1734629400 | 36 | 0.5 | 1.41 | 35.5 | 36 | 35.5 | 116916 |
1734543000 | 35.5 | 3.5 | 10.94 | 32 | 35.5 | 32 | 673761 |
1734456600 | 32 | 0.8 | 2.56 | 31 | 32 | 30.1 | 348378 |
1734370200 | 31.2 | 0.2 | 0.65 | 31 | 31.5 | 31 | 202995 |
1734111000 | 31 | 1 | 3.33 | 30 | 31 | 30 | 301639 |
1734024600 | 30 | 0.3 | 1.01 | 30 | 30 | 30 | 170006 |
1733938200 | 29.7 | -0.8 | -2.62 | 30.5 | 30.5 | 29.5 | 455633 |
1733851800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30 | 47588 |
1733765400 | 30.5 | -2.2 | -6.73 | 32.5 | 32.5 | 30.5 | 424734 |
1733506200 | 32.7 | -0.3 | -0.91 | 33 | 33 | 32.5 | 132720 |
1733419800 | 33 | -0.5 | -1.49 | 33.5 | 33.5 | 33 | 97317 |
1733333400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33 | 121260 |
1733247000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 131538 |
1733160600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 132227 |
1732901400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 39682 |
1732815000 | 33.5 | -1 | -2.90 | 34.5 | 34.5 | 33.5 | 138886 |
1732728600 | 34.5 | -1 | -2.82 | 35.5 | 35.5 | 34.5 | 291407 |
1732642200 | 35.5 | 0.5 | 1.43 | 35.5 | 35.5 | 35.5 | 37026 |
1732555800 | 35 | -0.5 | -1.41 | 35.5 | 35.5 | 35 | 112429 |
1732296600 | 35.5 | -2 | -5.33 | 37.5 | 37.5 | 35.5 | 215678 |
1732210200 | 37.5 | 0.5 | 1.35 | 37 | 37.5 | 37 | 266053 |
1732123800 | 37 | 0 | 0.00 | 37 | 37.05 | 37 | 110385 |
1732037400 | 37 | -0.6 | -1.60 | 37 | 37 | 36.5 | 203616 |
1731951000 | 37.6 | 1.6 | 4.44 | 36 | 38 | 36 | 922357 |
1731691800 | 36 | 2.5 | 7.46 | 33.5 | 36 | 33.5 | 774954 |
1731605400 | 33.5 | -0.7 | -2.05 | 34.5 | 34.5 | 33.5 | 559449 |
1731519000 | 34.2 | 0.2 | 0.59 | 34 | 34.5 | 33.5 | 187461 |
1731432600 | 34 | -0.5 | -1.45 | 39.5 | 39.5 | 34 | 2406457 |
1731346200 | 34.5 | -10 | -22.47 | 44.5 | 44.5 | 33.5 | 1736642 |
1731087000 | 44.5 | -1.5 | -3.26 | 46 | 46 | 44 | 393970 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales